{
  "ok": true,
  "cached": false,
  "ticker": "GPI",
  "price": 284.825,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Conifer Management, L.L.C.",
      "title": "",
      "is_csuite": 0,
      "value": 23669114,
      "avg_price": 281.78,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Conifer Management, L.L.C.",
      "title": "",
      "is_csuite": 0,
      "value": 40649370,
      "avg_price": 289.77,
      "filing_date": "2026-09-08"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Can Rivian Automotive Stock Rally If Its Factory Catches Up With Demand?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/ea62144b-9f71-39bc-a88e-43b44a646ab4/can-rivian-automotive-stock.html",
      "published": "2026-09-11"
    },
    {
      "title": "Group 1 Automotive Prices $1.25 Billion Senior Notes Offering",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/group-1-automotive-prices-1-214214206.html",
      "published": "2026-09-08"
    },
    {
      "title": "Group 1 Automotive Announces Pricing of $1,250.0 Million Offering of Senior Notes",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/group-1-automotive-announces-pricing-205900291.html",
      "published": "2026-09-08"
    },
    {
      "title": "Group 1 Automotive Plans $1.25 Billion Senior Notes Offering",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/group-1-automotive-plans-1-125258478.html",
      "published": "2026-09-08"
    },
    {
      "title": "Group 1 Automotive Announces $1,250.0 Million Offering of Senior Notes",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/group-1-automotive-announces-1-113300086.html",
      "published": "2026-09-08"
    },
    {
      "title": "The Half Of Phinia's Outlook That Actually Buys Back Stock",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/6b34e6c7-7056-397a-bf8c-c3822fcaf026/the-half-of-phinia%27s-outlook.html",
      "published": "2026-08-31"
    },
    {
      "title": "Major Franchise Auto Dealers' 2027 Earnings Could Take Hit if Downside Scenario Plays Out, UBS Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/major-franchise-auto-dealers-apos-185641607.html",
      "published": "2026-08-17"
    },
    {
      "title": "Rivian Automotive Stock's Real Risk Is A Back-Loaded Year",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/5056b0d8-1359-3aea-948e-b283ecd1e8c6/rivian-automotive-stock%27s.html",
      "published": "2026-08-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 464.4100036621094,
      "high": 465.6000061035156,
      "low": 454.8900146484375,
      "close": 458.45001220703125,
      "volume": 131100
    },
    {
      "time": "2025-09-16",
      "open": 458.9700012207031,
      "high": 459.82000732421875,
      "low": 448.82000732421875,
      "close": 458.2300109863281,
      "volume": 175500
    },
    {
      "time": "2025-09-17",
      "open": 461.45001220703125,
      "high": 470.4800109863281,
      "low": 458.0799865722656,
      "close": 458.25,
      "volume": 192600
    },
    {
      "time": "2025-09-18",
      "open": 457.2699890136719,
      "high": 467.95001220703125,
      "low": 456.3900146484375,
      "close": 460.9599914550781,
      "volume": 144200
    },
    {
      "time": "2025-09-19",
      "open": 459.95001220703125,
      "high": 462.45001220703125,
      "low": 453,
      "close": 456.29998779296875,
      "volume": 297500
    },
    {
      "time": "2025-09-22",
      "open": 453.8399963378906,
      "high": 456.6700134277344,
      "low": 449.92999267578125,
      "close": 451.6000061035156,
      "volume": 116600
    },
    {
      "time": "2025-09-23",
      "open": 453.0199890136719,
      "high": 459.1600036621094,
      "low": 451.80999755859375,
      "close": 453.92999267578125,
      "volume": 170200
    },
    {
      "time": "2025-09-24",
      "open": 453.92999267578125,
      "high": 458.9700012207031,
      "low": 447.4700012207031,
      "close": 448.17999267578125,
      "volume": 198200
    },
    {
      "time": "2025-09-25",
      "open": 440.44000244140625,
      "high": 445.2699890136719,
      "low": 422.989990234375,
      "close": 435.8299865722656,
      "volume": 324800
    },
    {
      "time": "2025-09-26",
      "open": 436.9599914550781,
      "high": 439.07000732421875,
      "low": 433.0899963378906,
      "close": 435.5299987792969,
      "volume": 220500
    },
    {
      "time": "2025-09-29",
      "open": 438.260009765625,
      "high": 438.6099853515625,
      "low": 426.8599853515625,
      "close": 437.4100036621094,
      "volume": 315000
    },
    {
      "time": "2025-09-30",
      "open": 435.6499938964844,
      "high": 441.8800048828125,
      "low": 432.32000732421875,
      "close": 437.510009765625,
      "volume": 241300
    },
    {
      "time": "2025-10-01",
      "open": 437.0400085449219,
      "high": 450.239990234375,
      "low": 431.0199890136719,
      "close": 448.3599853515625,
      "volume": 258900
    },
    {
      "time": "2025-10-02",
      "open": 444.6600036621094,
      "high": 456.0299987792969,
      "low": 438.75,
      "close": 445.67999267578125,
      "volume": 257000
    },
    {
      "time": "2025-10-03",
      "open": 445.9599914550781,
      "high": 452.44000244140625,
      "low": 442.92999267578125,
      "close": 447.8599853515625,
      "volume": 183100
    },
    {
      "time": "2025-10-06",
      "open": 448.69000244140625,
      "high": 450,
      "low": 433.2900085449219,
      "close": 433.8500061035156,
      "volume": 261800
    },
    {
      "time": "2025-10-07",
      "open": 431.54998779296875,
      "high": 439.4599914550781,
      "low": 425.44000244140625,
      "close": 429.3299865722656,
      "volume": 281900
    },
    {
      "time": "2025-10-08",
      "open": 431.82000732421875,
      "high": 435.239990234375,
      "low": 424.4200134277344,
      "close": 425.29998779296875,
      "volume": 218900
    },
    {
      "time": "2025-10-09",
      "open": 425.25,
      "high": 427.94000244140625,
      "low": 420.0299987792969,
      "close": 425.42999267578125,
      "volume": 224400
    },
    {
      "time": "2025-10-10",
      "open": 427.2300109863281,
      "high": 435.54998779296875,
      "low": 415.1000061035156,
      "close": 417.6499938964844,
      "volume": 345700
    },
    {
      "time": "2025-10-13",
      "open": 417.6099853515625,
      "high": 427.6600036621094,
      "low": 417.5400085449219,
      "close": 423.8900146484375,
      "volume": 317500
    },
    {
      "time": "2025-10-14",
      "open": 422.9200134277344,
      "high": 446.7300109863281,
      "low": 416.9200134277344,
      "close": 439.94000244140625,
      "volume": 326300
    },
    {
      "time": "2025-10-15",
      "open": 439.20001220703125,
      "high": 441.19000244140625,
      "low": 422.32000732421875,
      "close": 435.1000061035156,
      "volume": 300900
    },
    {
      "time": "2025-10-16",
      "open": 435.05999755859375,
      "high": 435.8599853515625,
      "low": 424.7699890136719,
      "close": 430.510009765625,
      "volume": 301000
    },
    {
      "time": "2025-10-17",
      "open": 431.239990234375,
      "high": 436.1600036621094,
      "low": 424.69000244140625,
      "close": 434.29998779296875,
      "volume": 141800
    },
    {
      "time": "2025-10-20",
      "open": 434.260009765625,
      "high": 452.6099853515625,
      "low": 429.4700012207031,
      "close": 445.6099853515625,
      "volume": 377600
    },
    {
      "time": "2025-10-21",
      "open": 445.5199890136719,
      "high": 461.2699890136719,
      "low": 439.1700134277344,
      "close": 450.3999938964844,
      "volume": 322600
    },
    {
      "time": "2025-10-22",
      "open": 450.7900085449219,
      "high": 455.6700134277344,
      "low": 440.6600036621094,
      "close": 447.9700012207031,
      "volume": 204900
    },
    {
      "time": "2025-10-23",
      "open": 447.67999267578125,
      "high": 448.2300109863281,
      "low": 424.239990234375,
      "close": 431.07000732421875,
      "volume": 303300
    },
    {
      "time": "2025-10-24",
      "open": 433.75,
      "high": 437.2200012207031,
      "low": 423.57000732421875,
      "close": 423.9599914550781,
      "volume": 210300
    },
    {
      "time": "2025-10-27",
      "open": 424.6199951171875,
      "high": 428.6000061035156,
      "low": 417,
      "close": 419.95001220703125,
      "volume": 267000
    },
    {
      "time": "2025-10-28",
      "open": 407.3599853515625,
      "high": 413.1000061035156,
      "low": 388.07000732421875,
      "close": 393.2799987792969,
      "volume": 568500
    },
    {
      "time": "2025-10-29",
      "open": 389.5,
      "high": 409.3399963378906,
      "low": 380.7099914550781,
      "close": 404.239990234375,
      "volume": 425400
    },
    {
      "time": "2025-10-30",
      "open": 401.0299987792969,
      "high": 410.19000244140625,
      "low": 393.6000061035156,
      "close": 395.7799987792969,
      "volume": 244100
    },
    {
      "time": "2025-10-31",
      "open": 392.44000244140625,
      "high": 401.2300109863281,
      "low": 390.1300048828125,
      "close": 397.5400085449219,
      "volume": 258700
    },
    {
      "time": "2025-11-03",
      "open": 395.20001220703125,
      "high": 397.54998779296875,
      "low": 386.1499938964844,
      "close": 393.6300048828125,
      "volume": 214200
    },
    {
      "time": "2025-11-04",
      "open": 392.19000244140625,
      "high": 398.7699890136719,
      "low": 388.2300109863281,
      "close": 388.489990234375,
      "volume": 237100
    },
    {
      "time": "2025-11-05",
      "open": 388.8999938964844,
      "high": 397.8999938964844,
      "low": 386.489990234375,
      "close": 392.9700012207031,
      "volume": 193600
    },
    {
      "time": "2025-11-06",
      "open": 388.9200134277344,
      "high": 392.3299865722656,
      "low": 383.1000061035156,
      "close": 384.8500061035156,
      "volume": 256700
    },
    {
      "time": "2025-11-07",
      "open": 384.5,
      "high": 395.17999267578125,
      "low": 384.5,
      "close": 390.8699951171875,
      "volume": 146800
    },
    {
      "time": "2025-11-10",
      "open": 390.0299987792969,
      "high": 392.9200134277344,
      "low": 386.989990234375,
      "close": 389.70001220703125,
      "volume": 109500
    },
    {
      "time": "2025-11-11",
      "open": 392.04998779296875,
      "high": 392.04998779296875,
      "low": 378.2799987792969,
      "close": 380.0199890136719,
      "volume": 154400
    },
    {
      "time": "2025-11-12",
      "open": 392.5199890136719,
      "high": 398.9700012207031,
      "low": 388.8599853515625,
      "close": 391.7900085449219,
      "volume": 197700
    },
    {
      "time": "2025-11-13",
      "open": 391.5400085449219,
      "high": 399.5799865722656,
      "low": 389.1099853515625,
      "close": 391.9700012207031,
      "volume": 162600
    },
    {
      "time": "2025-11-14",
      "open": 392.1499938964844,
      "high": 396.1499938964844,
      "low": 389.989990234375,
      "close": 391.9100036621094,
      "volume": 121500
    },
    {
      "time": "2025-11-17",
      "open": 387.8299865722656,
      "high": 395.6300048828125,
      "low": 383.2200012207031,
      "close": 383.2200012207031,
      "volume": 173200
    },
    {
      "time": "2025-11-18",
      "open": 381.2799987792969,
      "high": 394.95001220703125,
      "low": 379.6400146484375,
      "close": 393.1000061035156,
      "volume": 160200
    },
    {
      "time": "2025-11-19",
      "open": 393.3900146484375,
      "high": 397,
      "low": 390.7799987792969,
      "close": 391.9100036621094,
      "volume": 182600
    },
    {
      "time": "2025-11-20",
      "open": 395.4599914550781,
      "high": 397.95001220703125,
      "low": 386.9599914550781,
      "close": 387.8800048828125,
      "volume": 253700
    },
    {
      "time": "2025-11-21",
      "open": 390.5799865722656,
      "high": 405.4700012207031,
      "low": 386.0299987792969,
      "close": 399.2699890136719,
      "volume": 220200
    },
    {
      "time": "2025-11-24",
      "open": 399.42999267578125,
      "high": 404.1300048828125,
      "low": 399,
      "close": 399.92999267578125,
      "volume": 141900
    },
    {
      "time": "2025-11-25",
      "open": 403.69000244140625,
      "high": 417.7799987792969,
      "low": 401.7900085449219,
      "close": 408.5799865722656,
      "volume": 131300
    },
    {
      "time": "2025-11-26",
      "open": 406.6400146484375,
      "high": 412.6099853515625,
      "low": 402.92999267578125,
      "close": 402.92999267578125,
      "volume": 232400
    },
    {
      "time": "2025-11-28",
      "open": 403.0299987792969,
      "high": 405.7699890136719,
      "low": 400.2300109863281,
      "close": 401.0400085449219,
      "volume": 139100
    },
    {
      "time": "2025-12-01",
      "open": 397.8800048828125,
      "high": 406.0799865722656,
      "low": 390.8500061035156,
      "close": 399.8699951171875,
      "volume": 227800
    },
    {
      "time": "2025-12-02",
      "open": 401.6199951171875,
      "high": 405.739990234375,
      "low": 398.9800109863281,
      "close": 402.3800048828125,
      "volume": 216200
    },
    {
      "time": "2025-12-03",
      "open": 405.1099853515625,
      "high": 412.95001220703125,
      "low": 404.04998779296875,
      "close": 410.3800048828125,
      "volume": 180700
    },
    {
      "time": "2025-12-04",
      "open": 408.0299987792969,
      "high": 412.989990234375,
      "low": 407.8699951171875,
      "close": 408.3500061035156,
      "volume": 176100
    },
    {
      "time": "2025-12-05",
      "open": 407.05999755859375,
      "high": 412.1499938964844,
      "low": 403.7900085449219,
      "close": 404.2099914550781,
      "volume": 258100
    },
    {
      "time": "2025-12-08",
      "open": 408.7300109863281,
      "high": 412.4700012207031,
      "low": 404.1400146484375,
      "close": 405.5199890136719,
      "volume": 203400
    },
    {
      "time": "2025-12-09",
      "open": 403.0899963378906,
      "high": 410.739990234375,
      "low": 402.20001220703125,
      "close": 410.7300109863281,
      "volume": 287500
    },
    {
      "time": "2025-12-10",
      "open": 411.6199951171875,
      "high": 423.5400085449219,
      "low": 411.489990234375,
      "close": 419.9800109863281,
      "volume": 155900
    },
    {
      "time": "2025-12-11",
      "open": 422.1600036621094,
      "high": 428.739990234375,
      "low": 419.55999755859375,
      "close": 426.9100036621094,
      "volume": 174200
    },
    {
      "time": "2025-12-12",
      "open": 428.55999755859375,
      "high": 429,
      "low": 407.5899963378906,
      "close": 413.739990234375,
      "volume": 163300
    },
    {
      "time": "2025-12-15",
      "open": 414.7200012207031,
      "high": 415.44000244140625,
      "low": 404.7799987792969,
      "close": 408.8500061035156,
      "volume": 177600
    },
    {
      "time": "2025-12-16",
      "open": 411.010009765625,
      "high": 415.260009765625,
      "low": 405.2300109863281,
      "close": 409.8299865722656,
      "volume": 122000
    },
    {
      "time": "2025-12-17",
      "open": 407.44000244140625,
      "high": 414.79998779296875,
      "low": 405.6400146484375,
      "close": 407.80999755859375,
      "volume": 168100
    },
    {
      "time": "2025-12-18",
      "open": 409.7799987792969,
      "high": 413.6700134277344,
      "low": 401.2300109863281,
      "close": 402.6600036621094,
      "volume": 242400
    },
    {
      "time": "2025-12-19",
      "open": 400.5199890136719,
      "high": 406.1499938964844,
      "low": 396.4200134277344,
      "close": 405.2099914550781,
      "volume": 380200
    },
    {
      "time": "2025-12-22",
      "open": 405.05999755859375,
      "high": 411.6000061035156,
      "low": 404,
      "close": 407.54998779296875,
      "volume": 101300
    },
    {
      "time": "2025-12-23",
      "open": 407.19000244140625,
      "high": 409.80999755859375,
      "low": 402.04998779296875,
      "close": 405.239990234375,
      "volume": 104500
    },
    {
      "time": "2025-12-24",
      "open": 400.9800109863281,
      "high": 410.489990234375,
      "low": 400.010009765625,
      "close": 406.3800048828125,
      "volume": 60000
    },
    {
      "time": "2025-12-26",
      "open": 406.19000244140625,
      "high": 410.7300109863281,
      "low": 403.8599853515625,
      "close": 407.55999755859375,
      "volume": 52300
    },
    {
      "time": "2025-12-29",
      "open": 408.1300048828125,
      "high": 408.1300048828125,
      "low": 400.3800048828125,
      "close": 402.989990234375,
      "volume": 104800
    },
    {
      "time": "2025-12-30",
      "open": 401.29998779296875,
      "high": 402.6300048828125,
      "low": 398.82000732421875,
      "close": 399.79998779296875,
      "volume": 90400
    },
    {
      "time": "2025-12-31",
      "open": 399.7200012207031,
      "high": 400.5899963378906,
      "low": 392.0199890136719,
      "close": 393.29998779296875,
      "volume": 117900
    },
    {
      "time": "2026-01-02",
      "open": 393.80999755859375,
      "high": 394.1600036621094,
      "low": 388.3500061035156,
      "close": 392.5799865722656,
      "volume": 131200
    },
    {
      "time": "2026-01-05",
      "open": 390.80999755859375,
      "high": 403.1000061035156,
      "low": 390.1300048828125,
      "close": 396.1400146484375,
      "volume": 236000
    },
    {
      "time": "2026-01-06",
      "open": 398.0899963378906,
      "high": 399.6700134277344,
      "low": 390.1000061035156,
      "close": 398.8399963378906,
      "volume": 205200
    },
    {
      "time": "2026-01-07",
      "open": 397.6300048828125,
      "high": 401.42999267578125,
      "low": 391.1700134277344,
      "close": 394.1199951171875,
      "volume": 146500
    },
    {
      "time": "2026-01-08",
      "open": 391.6000061035156,
      "high": 407.7900085449219,
      "low": 389.9599914550781,
      "close": 400.9700012207031,
      "volume": 145200
    },
    {
      "time": "2026-01-09",
      "open": 400.760009765625,
      "high": 405.0299987792969,
      "low": 396.29998779296875,
      "close": 402.6499938964844,
      "volume": 145300
    },
    {
      "time": "2026-01-12",
      "open": 399.1400146484375,
      "high": 403.5199890136719,
      "low": 392,
      "close": 399.3900146484375,
      "volume": 115000
    },
    {
      "time": "2026-01-13",
      "open": 398.2900085449219,
      "high": 401.20001220703125,
      "low": 388.25,
      "close": 398.29998779296875,
      "volume": 135700
    },
    {
      "time": "2026-01-14",
      "open": 395.57000732421875,
      "high": 399.4100036621094,
      "low": 392.04998779296875,
      "close": 397.42999267578125,
      "volume": 128200
    },
    {
      "time": "2026-01-15",
      "open": 394.6300048828125,
      "high": 399.45001220703125,
      "low": 389.989990234375,
      "close": 397.1000061035156,
      "volume": 226300
    },
    {
      "time": "2026-01-16",
      "open": 395.489990234375,
      "high": 401.7699890136719,
      "low": 393,
      "close": 395.05999755859375,
      "volume": 176000
    },
    {
      "time": "2026-01-20",
      "open": 391.1400146484375,
      "high": 399.6300048828125,
      "low": 390.8299865722656,
      "close": 398.94000244140625,
      "volume": 175400
    },
    {
      "time": "2026-01-21",
      "open": 398.1099853515625,
      "high": 409.04998779296875,
      "low": 398.1099853515625,
      "close": 406.1600036621094,
      "volume": 152100
    },
    {
      "time": "2026-01-22",
      "open": 409.05999755859375,
      "high": 413.8399963378906,
      "low": 398.92999267578125,
      "close": 402.6199951171875,
      "volume": 162500
    },
    {
      "time": "2026-01-23",
      "open": 399.3500061035156,
      "high": 402.1700134277344,
      "low": 388.07000732421875,
      "close": 391.9100036621094,
      "volume": 145800
    },
    {
      "time": "2026-01-26",
      "open": 392.760009765625,
      "high": 395.760009765625,
      "low": 386.6499938964844,
      "close": 390.54998779296875,
      "volume": 160700
    },
    {
      "time": "2026-01-27",
      "open": 390.1000061035156,
      "high": 398,
      "low": 387.7699890136719,
      "close": 396.9599914550781,
      "volume": 117100
    },
    {
      "time": "2026-01-28",
      "open": 398.9700012207031,
      "high": 400.5799865722656,
      "low": 392.6499938964844,
      "close": 396.4100036621094,
      "volume": 154900
    },
    {
      "time": "2026-01-29",
      "open": 372.05999755859375,
      "high": 384.2900085449219,
      "low": 362.6300048828125,
      "close": 363.1600036621094,
      "volume": 387700
    },
    {
      "time": "2026-01-30",
      "open": 360.6600036621094,
      "high": 365.7699890136719,
      "low": 351.2799987792969,
      "close": 354.260009765625,
      "volume": 538200
    },
    {
      "time": "2026-02-02",
      "open": 354.2799987792969,
      "high": 359.510009765625,
      "low": 350.17999267578125,
      "close": 351.8900146484375,
      "volume": 304500
    },
    {
      "time": "2026-02-03",
      "open": 351.8800048828125,
      "high": 354.489990234375,
      "low": 342.5899963378906,
      "close": 345.8500061035156,
      "volume": 253000
    },
    {
      "time": "2026-02-04",
      "open": 349.1499938964844,
      "high": 360.3399963378906,
      "low": 344.17999267578125,
      "close": 357.8399963378906,
      "volume": 261900
    },
    {
      "time": "2026-02-05",
      "open": 356.239990234375,
      "high": 357.8800048828125,
      "low": 338.8999938964844,
      "close": 340.7300109863281,
      "volume": 205400
    },
    {
      "time": "2026-02-06",
      "open": 338.67999267578125,
      "high": 353.6099853515625,
      "low": 338.67999267578125,
      "close": 346.2799987792969,
      "volume": 167300
    },
    {
      "time": "2026-02-09",
      "open": 346.3399963378906,
      "high": 346.3399963378906,
      "low": 335.1499938964844,
      "close": 338.3999938964844,
      "volume": 179800
    },
    {
      "time": "2026-02-10",
      "open": 338.3800048828125,
      "high": 342.5,
      "low": 331.5899963378906,
      "close": 334.6099853515625,
      "volume": 152700
    },
    {
      "time": "2026-02-11",
      "open": 333.6700134277344,
      "high": 345.4800109863281,
      "low": 333.6700134277344,
      "close": 337.0400085449219,
      "volume": 273100
    },
    {
      "time": "2026-02-12",
      "open": 341.80999755859375,
      "high": 346.7099914550781,
      "low": 331.95001220703125,
      "close": 336.010009765625,
      "volume": 140800
    },
    {
      "time": "2026-02-13",
      "open": 336.8599853515625,
      "high": 339.1499938964844,
      "low": 328.8500061035156,
      "close": 333.8599853515625,
      "volume": 122700
    },
    {
      "time": "2026-02-17",
      "open": 332.70001220703125,
      "high": 337.67999267578125,
      "low": 324.489990234375,
      "close": 330.32000732421875,
      "volume": 159300
    },
    {
      "time": "2026-02-18",
      "open": 328.4700012207031,
      "high": 339.010009765625,
      "low": 326.510009765625,
      "close": 335.8399963378906,
      "volume": 181000
    },
    {
      "time": "2026-02-19",
      "open": 333.8399963378906,
      "high": 335.67999267578125,
      "low": 328.1499938964844,
      "close": 331.9700012207031,
      "volume": 145600
    },
    {
      "time": "2026-02-20",
      "open": 334.4700012207031,
      "high": 347.80999755859375,
      "low": 334.29998779296875,
      "close": 342.29998779296875,
      "volume": 229700
    },
    {
      "time": "2026-02-23",
      "open": 342.5400085449219,
      "high": 343.2300109863281,
      "low": 327,
      "close": 332.9200134277344,
      "volume": 144300
    },
    {
      "time": "2026-02-24",
      "open": 336.6499938964844,
      "high": 342.489990234375,
      "low": 331.4200134277344,
      "close": 335.07000732421875,
      "volume": 114500
    },
    {
      "time": "2026-02-25",
      "open": 333.2200012207031,
      "high": 341.0899963378906,
      "low": 332.1499938964844,
      "close": 335.29998779296875,
      "volume": 162900
    },
    {
      "time": "2026-02-26",
      "open": 334.6600036621094,
      "high": 341,
      "low": 330.4100036621094,
      "close": 334.3800048828125,
      "volume": 154000
    },
    {
      "time": "2026-02-27",
      "open": 330,
      "high": 333.010009765625,
      "low": 325,
      "close": 325.739990234375,
      "volume": 219700
    },
    {
      "time": "2026-03-02",
      "open": 319.07000732421875,
      "high": 325,
      "low": 315.32000732421875,
      "close": 320.32000732421875,
      "volume": 131300
    },
    {
      "time": "2026-03-03",
      "open": 313.2799987792969,
      "high": 323.95001220703125,
      "low": 306.9599914550781,
      "close": 322.4800109863281,
      "volume": 177400
    },
    {
      "time": "2026-03-04",
      "open": 326.1000061035156,
      "high": 330.2200012207031,
      "low": 322.1499938964844,
      "close": 326.55999755859375,
      "volume": 137200
    },
    {
      "time": "2026-03-05",
      "open": 324.8500061035156,
      "high": 329.55999755859375,
      "low": 321.1300048828125,
      "close": 324.19000244140625,
      "volume": 148900
    },
    {
      "time": "2026-03-06",
      "open": 318.1199951171875,
      "high": 319.5400085449219,
      "low": 307.95001220703125,
      "close": 318.8399963378906,
      "volume": 158000
    },
    {
      "time": "2026-03-09",
      "open": 310.2099914550781,
      "high": 318.8900146484375,
      "low": 306.739990234375,
      "close": 318.07000732421875,
      "volume": 179500
    },
    {
      "time": "2026-03-10",
      "open": 318.32000732421875,
      "high": 321.5199890136719,
      "low": 311.8599853515625,
      "close": 312.94000244140625,
      "volume": 179100
    },
    {
      "time": "2026-03-11",
      "open": 314.510009765625,
      "high": 320.6600036621094,
      "low": 308.5,
      "close": 312.8299865722656,
      "volume": 100100
    },
    {
      "time": "2026-03-12",
      "open": 308.4800109863281,
      "high": 310.79998779296875,
      "low": 298.989990234375,
      "close": 300.9100036621094,
      "volume": 160500
    },
    {
      "time": "2026-03-13",
      "open": 305.4200134277344,
      "high": 307.239990234375,
      "low": 298.2099914550781,
      "close": 299.8999938964844,
      "volume": 155000
    },
    {
      "time": "2026-03-16",
      "open": 301.8999938964844,
      "high": 303.5299987792969,
      "low": 297.30999755859375,
      "close": 299.8399963378906,
      "volume": 174900
    },
    {
      "time": "2026-03-17",
      "open": 303.489990234375,
      "high": 304.9700012207031,
      "low": 296.0199890136719,
      "close": 297.4200134277344,
      "volume": 113600
    },
    {
      "time": "2026-03-18",
      "open": 294.3399963378906,
      "high": 309.5,
      "low": 292.44000244140625,
      "close": 308.5199890136719,
      "volume": 269800
    },
    {
      "time": "2026-03-19",
      "open": 303.8999938964844,
      "high": 319.70001220703125,
      "low": 303.8999938964844,
      "close": 316.29998779296875,
      "volume": 358600
    },
    {
      "time": "2026-03-20",
      "open": 316.0899963378906,
      "high": 321.5400085449219,
      "low": 313.6300048828125,
      "close": 318.3299865722656,
      "volume": 764400
    },
    {
      "time": "2026-03-23",
      "open": 325.30999755859375,
      "high": 333.9100036621094,
      "low": 321.42999267578125,
      "close": 322.2200012207031,
      "volume": 303800
    },
    {
      "time": "2026-03-24",
      "open": 319.5199890136719,
      "high": 321.1199951171875,
      "low": 313.1199951171875,
      "close": 317.8500061035156,
      "volume": 206000
    },
    {
      "time": "2026-03-25",
      "open": 319.70001220703125,
      "high": 327.2300109863281,
      "low": 315,
      "close": 326.8599853515625,
      "volume": 121100
    },
    {
      "time": "2026-03-26",
      "open": 326.6499938964844,
      "high": 334.29998779296875,
      "low": 325.760009765625,
      "close": 331.510009765625,
      "volume": 141800
    },
    {
      "time": "2026-03-27",
      "open": 328.29998779296875,
      "high": 329.92999267578125,
      "low": 323.9800109863281,
      "close": 325.17999267578125,
      "volume": 135200
    },
    {
      "time": "2026-03-30",
      "open": 330.05999755859375,
      "high": 331.6099853515625,
      "low": 325.8699951171875,
      "close": 328.7300109863281,
      "volume": 176600
    },
    {
      "time": "2026-03-31",
      "open": 331.1700134277344,
      "high": 335.4700012207031,
      "low": 323.95001220703125,
      "close": 330.6300048828125,
      "volume": 139300
    },
    {
      "time": "2026-04-01",
      "open": 329.9599914550781,
      "high": 333.44000244140625,
      "low": 325.5899963378906,
      "close": 330.7900085449219,
      "volume": 138800
    },
    {
      "time": "2026-04-02",
      "open": 329.9599914550781,
      "high": 335.95001220703125,
      "low": 323.1499938964844,
      "close": 329.45001220703125,
      "volume": 127700
    },
    {
      "time": "2026-04-06",
      "open": 326.9200134277344,
      "high": 328.239990234375,
      "low": 315.6499938964844,
      "close": 327,
      "volume": 138900
    },
    {
      "time": "2026-04-07",
      "open": 325.44000244140625,
      "high": 326.9200134277344,
      "low": 321.54998779296875,
      "close": 323.9599914550781,
      "volume": 87400
    },
    {
      "time": "2026-04-08",
      "open": 332.8999938964844,
      "high": 350,
      "low": 327.6300048828125,
      "close": 332.6300048828125,
      "volume": 133600
    },
    {
      "time": "2026-04-09",
      "open": 330.9700012207031,
      "high": 338.4599914550781,
      "low": 326.75,
      "close": 338.1099853515625,
      "volume": 104200
    },
    {
      "time": "2026-04-10",
      "open": 337.8999938964844,
      "high": 340.0199890136719,
      "low": 331.9599914550781,
      "close": 338.1400146484375,
      "volume": 64100
    },
    {
      "time": "2026-04-13",
      "open": 336.3699951171875,
      "high": 338.2099914550781,
      "low": 330.94000244140625,
      "close": 338.0199890136719,
      "volume": 98200
    },
    {
      "time": "2026-04-14",
      "open": 337.17999267578125,
      "high": 341.1300048828125,
      "low": 332.9200134277344,
      "close": 337.9800109863281,
      "volume": 68100
    },
    {
      "time": "2026-04-15",
      "open": 337.2300109863281,
      "high": 339.4200134277344,
      "low": 331.9100036621094,
      "close": 332.7300109863281,
      "volume": 84200
    },
    {
      "time": "2026-04-16",
      "open": 335.0299987792969,
      "high": 336.8900146484375,
      "low": 325.8900146484375,
      "close": 335.4800109863281,
      "volume": 94300
    },
    {
      "time": "2026-04-17",
      "open": 341.17999267578125,
      "high": 353.3900146484375,
      "low": 338.82000732421875,
      "close": 349.94000244140625,
      "volume": 126100
    },
    {
      "time": "2026-04-20",
      "open": 349.5299987792969,
      "high": 353.17999267578125,
      "low": 346.8800048828125,
      "close": 351.2099914550781,
      "volume": 80500
    },
    {
      "time": "2026-04-21",
      "open": 352.7799987792969,
      "high": 355,
      "low": 338.7099914550781,
      "close": 344.69000244140625,
      "volume": 172700
    },
    {
      "time": "2026-04-22",
      "open": 346.5400085449219,
      "high": 347.2099914550781,
      "low": 337.1600036621094,
      "close": 341.8599853515625,
      "volume": 113000
    },
    {
      "time": "2026-04-23",
      "open": 341.0799865722656,
      "high": 345,
      "low": 335.6400146484375,
      "close": 339.7799987792969,
      "volume": 117300
    },
    {
      "time": "2026-04-24",
      "open": 338.94000244140625,
      "high": 342.1000061035156,
      "low": 334.1700134277344,
      "close": 341.3900146484375,
      "volume": 98200
    },
    {
      "time": "2026-04-27",
      "open": 341.8299865722656,
      "high": 347.1099853515625,
      "low": 337.3299865722656,
      "close": 339.5199890136719,
      "volume": 101800
    },
    {
      "time": "2026-04-28",
      "open": 341.19000244140625,
      "high": 346.6400146484375,
      "low": 333.1700134277344,
      "close": 344.70001220703125,
      "volume": 146700
    },
    {
      "time": "2026-04-29",
      "open": 348.3500061035156,
      "high": 368.05999755859375,
      "low": 348.1300048828125,
      "close": 349.2099914550781,
      "volume": 291900
    },
    {
      "time": "2026-04-30",
      "open": 345,
      "high": 366.6199951171875,
      "low": 331.79998779296875,
      "close": 356.8699951171875,
      "volume": 305700
    },
    {
      "time": "2026-05-01",
      "open": 358.6400146484375,
      "high": 373.55999755859375,
      "low": 348.94000244140625,
      "close": 353.6700134277344,
      "volume": 202400
    },
    {
      "time": "2026-05-04",
      "open": 351.7799987792969,
      "high": 351.7799987792969,
      "low": 329.760009765625,
      "close": 330,
      "volume": 253700
    },
    {
      "time": "2026-05-05",
      "open": 332.95001220703125,
      "high": 344.7300109863281,
      "low": 332.95001220703125,
      "close": 341.3500061035156,
      "volume": 124700
    },
    {
      "time": "2026-05-06",
      "open": 349.5299987792969,
      "high": 350.5400085449219,
      "low": 343.6600036621094,
      "close": 343.9700012207031,
      "volume": 122300
    },
    {
      "time": "2026-05-07",
      "open": 346.07000732421875,
      "high": 352.3500061035156,
      "low": 342,
      "close": 350.1600036621094,
      "volume": 144800
    },
    {
      "time": "2026-05-08",
      "open": 351.0899963378906,
      "high": 357.8399963378906,
      "low": 347.1099853515625,
      "close": 357.8299865722656,
      "volume": 155500
    },
    {
      "time": "2026-05-11",
      "open": 358.30999755859375,
      "high": 358.30999755859375,
      "low": 348.2099914550781,
      "close": 348.6000061035156,
      "volume": 170900
    },
    {
      "time": "2026-05-12",
      "open": 349.7900085449219,
      "high": 349.7900085449219,
      "low": 335.8800048828125,
      "close": 336.1400146484375,
      "volume": 118300
    },
    {
      "time": "2026-05-13",
      "open": 332.82000732421875,
      "high": 336.5299987792969,
      "low": 327.0799865722656,
      "close": 327.7799987792969,
      "volume": 155000
    },
    {
      "time": "2026-05-14",
      "open": 329.8299865722656,
      "high": 339.45001220703125,
      "low": 329.8299865722656,
      "close": 334.3299865722656,
      "volume": 138700
    },
    {
      "time": "2026-05-15",
      "open": 334.6000061035156,
      "high": 336.5,
      "low": 313.54998779296875,
      "close": 313.6199951171875,
      "volume": 196700
    },
    {
      "time": "2026-05-18",
      "open": 312.9100036621094,
      "high": 321.510009765625,
      "low": 310.3399963378906,
      "close": 317.17999267578125,
      "volume": 159800
    },
    {
      "time": "2026-05-19",
      "open": 315.9700012207031,
      "high": 315.9700012207031,
      "low": 301.3399963378906,
      "close": 305.4700012207031,
      "volume": 158600
    },
    {
      "time": "2026-05-20",
      "open": 305.9200134277344,
      "high": 315.8800048828125,
      "low": 301.0299987792969,
      "close": 315.20001220703125,
      "volume": 131200
    },
    {
      "time": "2026-05-21",
      "open": 310.7300109863281,
      "high": 323.6499938964844,
      "low": 308.0899963378906,
      "close": 320.1099853515625,
      "volume": 257900
    },
    {
      "time": "2026-05-22",
      "open": 318.1400146484375,
      "high": 333.2099914550781,
      "low": 318.1400146484375,
      "close": 326.17999267578125,
      "volume": 147100
    },
    {
      "time": "2026-05-26",
      "open": 324.0899963378906,
      "high": 334.07000732421875,
      "low": 323.95001220703125,
      "close": 329.6300048828125,
      "volume": 112300
    },
    {
      "time": "2026-05-27",
      "open": 333.0400085449219,
      "high": 343.45001220703125,
      "low": 327.5199890136719,
      "close": 331.70001220703125,
      "volume": 254700
    },
    {
      "time": "2026-05-28",
      "open": 329.260009765625,
      "high": 332.5400085449219,
      "low": 320.1700134277344,
      "close": 326.44000244140625,
      "volume": 277900
    },
    {
      "time": "2026-05-29",
      "open": 326.92999267578125,
      "high": 326.9700012207031,
      "low": 312.20001220703125,
      "close": 316.3399963378906,
      "volume": 182300
    },
    {
      "time": "2026-06-01",
      "open": 318.5899963378906,
      "high": 318.5899963378906,
      "low": 307.6499938964844,
      "close": 311.510009765625,
      "volume": 173900
    },
    {
      "time": "2026-06-02",
      "open": 309.8299865722656,
      "high": 311.94000244140625,
      "low": 304.0299987792969,
      "close": 308.32000732421875,
      "volume": 164800
    },
    {
      "time": "2026-06-03",
      "open": 304.510009765625,
      "high": 309.489990234375,
      "low": 299.55999755859375,
      "close": 305.75,
      "volume": 199900
    },
    {
      "time": "2026-06-04",
      "open": 310.510009765625,
      "high": 314.4100036621094,
      "low": 304.07000732421875,
      "close": 305.42999267578125,
      "volume": 145700
    },
    {
      "time": "2026-06-05",
      "open": 306,
      "high": 312.3399963378906,
      "low": 306,
      "close": 311,
      "volume": 182600
    },
    {
      "time": "2026-06-08",
      "open": 308.5899963378906,
      "high": 320.4200134277344,
      "low": 308.489990234375,
      "close": 316.6499938964844,
      "volume": 191500
    },
    {
      "time": "2026-06-09",
      "open": 319.8800048828125,
      "high": 332.30999755859375,
      "low": 319.8800048828125,
      "close": 328.2900085449219,
      "volume": 174200
    },
    {
      "time": "2026-06-10",
      "open": 330,
      "high": 334.989990234375,
      "low": 325.8999938964844,
      "close": 326.1000061035156,
      "volume": 163200
    },
    {
      "time": "2026-06-11",
      "open": 327.6300048828125,
      "high": 335,
      "low": 319.1400146484375,
      "close": 324.9100036621094,
      "volume": 277000
    },
    {
      "time": "2026-06-12",
      "open": 327.8500061035156,
      "high": 330.42999267578125,
      "low": 323.44000244140625,
      "close": 325.3299865722656,
      "volume": 120300
    },
    {
      "time": "2026-06-15",
      "open": 329.0299987792969,
      "high": 332.8800048828125,
      "low": 325.0199890136719,
      "close": 325.739990234375,
      "volume": 98600
    },
    {
      "time": "2026-06-16",
      "open": 327.44000244140625,
      "high": 328.6300048828125,
      "low": 323.489990234375,
      "close": 325.6000061035156,
      "volume": 92100
    },
    {
      "time": "2026-06-17",
      "open": 324.1199951171875,
      "high": 325.8599853515625,
      "low": 303.4700012207031,
      "close": 305.07000732421875,
      "volume": 182600
    },
    {
      "time": "2026-06-18",
      "open": 306.2300109863281,
      "high": 313.30999755859375,
      "low": 306.2300109863281,
      "close": 313.1600036621094,
      "volume": 203200
    },
    {
      "time": "2026-06-22",
      "open": 309.92999267578125,
      "high": 318.4200134277344,
      "low": 309.92999267578125,
      "close": 315.25,
      "volume": 130600
    },
    {
      "time": "2026-06-23",
      "open": 313.3599853515625,
      "high": 321.3699951171875,
      "low": 310.2699890136719,
      "close": 318.25,
      "volume": 264300
    },
    {
      "time": "2026-06-24",
      "open": 319.3999938964844,
      "high": 325.5899963378906,
      "low": 314.6000061035156,
      "close": 317.510009765625,
      "volume": 279200
    },
    {
      "time": "2026-06-25",
      "open": 320.32000732421875,
      "high": 323.3999938964844,
      "low": 294.8900146484375,
      "close": 300.82000732421875,
      "volume": 354100
    },
    {
      "time": "2026-06-26",
      "open": 301.010009765625,
      "high": 305.19000244140625,
      "low": 296.45001220703125,
      "close": 301.739990234375,
      "volume": 517100
    },
    {
      "time": "2026-06-29",
      "open": 299.80999755859375,
      "high": 301.3800048828125,
      "low": 291.3299865722656,
      "close": 297.8500061035156,
      "volume": 310500
    },
    {
      "time": "2026-06-30",
      "open": 296.010009765625,
      "high": 296.010009765625,
      "low": 287.7799987792969,
      "close": 291.1700134277344,
      "volume": 322800
    },
    {
      "time": "2026-07-01",
      "open": 291.1700134277344,
      "high": 293.989990234375,
      "low": 284.3699951171875,
      "close": 286.6000061035156,
      "volume": 176400
    },
    {
      "time": "2026-07-02",
      "open": 290.05999755859375,
      "high": 290.54998779296875,
      "low": 279.1000061035156,
      "close": 288.3900146484375,
      "volume": 349700
    },
    {
      "time": "2026-07-06",
      "open": 288.010009765625,
      "high": 297.07000732421875,
      "low": 282.0899963378906,
      "close": 296.80999755859375,
      "volume": 172000
    },
    {
      "time": "2026-07-07",
      "open": 297.3900146484375,
      "high": 300.8999938964844,
      "low": 292.79998779296875,
      "close": 296.4700012207031,
      "volume": 219600
    },
    {
      "time": "2026-07-08",
      "open": 297.0199890136719,
      "high": 297.0199890136719,
      "low": 290.55999755859375,
      "close": 294.6400146484375,
      "volume": 122400
    },
    {
      "time": "2026-07-09",
      "open": 294.239990234375,
      "high": 303.7099914550781,
      "low": 292,
      "close": 302.9599914550781,
      "volume": 120800
    },
    {
      "time": "2026-07-10",
      "open": 301.4100036621094,
      "high": 312.95001220703125,
      "low": 298.69000244140625,
      "close": 299.8800048828125,
      "volume": 108400
    },
    {
      "time": "2026-07-13",
      "open": 300.6199951171875,
      "high": 304.5,
      "low": 293.0400085449219,
      "close": 295.6600036621094,
      "volume": 154600
    },
    {
      "time": "2026-07-14",
      "open": 294.79998779296875,
      "high": 300,
      "low": 291.510009765625,
      "close": 299.17999267578125,
      "volume": 100300
    },
    {
      "time": "2026-07-15",
      "open": 299.2099914550781,
      "high": 319.5400085449219,
      "low": 299.2099914550781,
      "close": 319.3999938964844,
      "volume": 228800
    },
    {
      "time": "2026-07-16",
      "open": 323.79998779296875,
      "high": 331.69000244140625,
      "low": 323.6400146484375,
      "close": 331.6199951171875,
      "volume": 224800
    },
    {
      "time": "2026-07-17",
      "open": 326.6499938964844,
      "high": 340,
      "low": 307.989990234375,
      "close": 326.05999755859375,
      "volume": 204600
    },
    {
      "time": "2026-07-20",
      "open": 326.9200134277344,
      "high": 328.4100036621094,
      "low": 305.7799987792969,
      "close": 305.95001220703125,
      "volume": 132000
    },
    {
      "time": "2026-07-21",
      "open": 306.8500061035156,
      "high": 314.260009765625,
      "low": 304.489990234375,
      "close": 311.6199951171875,
      "volume": 119600
    },
    {
      "time": "2026-07-22",
      "open": 316.2900085449219,
      "high": 328.3999938964844,
      "low": 316.2900085449219,
      "close": 327.92999267578125,
      "volume": 262600
    },
    {
      "time": "2026-07-23",
      "open": 322.8500061035156,
      "high": 329.0199890136719,
      "low": 321.5400085449219,
      "close": 326.67999267578125,
      "volume": 168900
    },
    {
      "time": "2026-07-24",
      "open": 327.7099914550781,
      "high": 336.6300048828125,
      "low": 324.489990234375,
      "close": 330.8699951171875,
      "volume": 129300
    },
    {
      "time": "2026-07-27",
      "open": 333.6199951171875,
      "high": 343,
      "low": 326.07000732421875,
      "close": 337.42999267578125,
      "volume": 232200
    },
    {
      "time": "2026-07-28",
      "open": 341.25,
      "high": 351.79998779296875,
      "low": 335.4599914550781,
      "close": 350.6499938964844,
      "volume": 181900
    },
    {
      "time": "2026-07-29",
      "open": 353.05999755859375,
      "high": 378.1000061035156,
      "low": 347.7699890136719,
      "close": 357.9700012207031,
      "volume": 332500
    },
    {
      "time": "2026-07-30",
      "open": 338.2200012207031,
      "high": 338.2200012207031,
      "low": 294.44000244140625,
      "close": 296.7099914550781,
      "volume": 378900
    },
    {
      "time": "2026-07-31",
      "open": 294,
      "high": 294,
      "low": 274.2699890136719,
      "close": 286.7699890136719,
      "volume": 420100
    },
    {
      "time": "2026-08-03",
      "open": 290.7300109863281,
      "high": 297,
      "low": 287.3800048828125,
      "close": 292.1400146484375,
      "volume": 300600
    },
    {
      "time": "2026-08-04",
      "open": 288.2699890136719,
      "high": 292.79998779296875,
      "low": 282.510009765625,
      "close": 285.8800048828125,
      "volume": 217800
    },
    {
      "time": "2026-08-05",
      "open": 290.3299865722656,
      "high": 293.6300048828125,
      "low": 277.07000732421875,
      "close": 277.6000061035156,
      "volume": 155600
    },
    {
      "time": "2026-08-06",
      "open": 279.2099914550781,
      "high": 279.4200134277344,
      "low": 269.760009765625,
      "close": 270.82000732421875,
      "volume": 232700
    },
    {
      "time": "2026-08-07",
      "open": 265.7799987792969,
      "high": 273.70001220703125,
      "low": 264.0199890136719,
      "close": 266.4700012207031,
      "volume": 187700
    },
    {
      "time": "2026-08-10",
      "open": 264,
      "high": 266.5799865722656,
      "low": 261.1300048828125,
      "close": 265.1199951171875,
      "volume": 206200
    },
    {
      "time": "2026-08-11",
      "open": 266.0199890136719,
      "high": 271.69000244140625,
      "low": 262.9100036621094,
      "close": 266.260009765625,
      "volume": 121600
    },
    {
      "time": "2026-08-12",
      "open": 263.0400085449219,
      "high": 268.2799987792969,
      "low": 262,
      "close": 266.1099853515625,
      "volume": 148000
    },
    {
      "time": "2026-08-13",
      "open": 267.6499938964844,
      "high": 268.25,
      "low": 259.239990234375,
      "close": 263.010009765625,
      "volume": 154400
    },
    {
      "time": "2026-08-14",
      "open": 262.6099853515625,
      "high": 265.4200134277344,
      "low": 260.010009765625,
      "close": 263.95001220703125,
      "volume": 165200
    },
    {
      "time": "2026-08-17",
      "open": 261.30999755859375,
      "high": 265.92999267578125,
      "low": 256.9700012207031,
      "close": 259.67999267578125,
      "volume": 366900
    },
    {
      "time": "2026-08-18",
      "open": 262.95001220703125,
      "high": 262.95001220703125,
      "low": 249.5399932861328,
      "close": 250.00999450683594,
      "volume": 164300
    },
    {
      "time": "2026-08-19",
      "open": 252.8300018310547,
      "high": 267.8399963378906,
      "low": 252.41000366210938,
      "close": 263.8699951171875,
      "volume": 196700
    },
    {
      "time": "2026-08-20",
      "open": 261.3299865722656,
      "high": 266.8299865722656,
      "low": 258.260009765625,
      "close": 263.82000732421875,
      "volume": 121900
    },
    {
      "time": "2026-08-21",
      "open": 265.57000732421875,
      "high": 268,
      "low": 261.2799987792969,
      "close": 261.8500061035156,
      "volume": 232500
    },
    {
      "time": "2026-08-24",
      "open": 261.489990234375,
      "high": 266.1000061035156,
      "low": 258.510009765625,
      "close": 259.3800048828125,
      "volume": 103100
    },
    {
      "time": "2026-08-25",
      "open": 259.5799865722656,
      "high": 265.1099853515625,
      "low": 254.11000061035156,
      "close": 264.80999755859375,
      "volume": 131100
    },
    {
      "time": "2026-08-26",
      "open": 263.9200134277344,
      "high": 268.4800109863281,
      "low": 261.6199951171875,
      "close": 262.6300048828125,
      "volume": 137400
    },
    {
      "time": "2026-08-27",
      "open": 261.5299987792969,
      "high": 263.2799987792969,
      "low": 258.6199951171875,
      "close": 262.0400085449219,
      "volume": 102600
    },
    {
      "time": "2026-08-28",
      "open": 264.29998779296875,
      "high": 269.0799865722656,
      "low": 261.7200012207031,
      "close": 263.95001220703125,
      "volume": 171800
    },
    {
      "time": "2026-08-31",
      "open": 263,
      "high": 271.82000732421875,
      "low": 263,
      "close": 269.5400085449219,
      "volume": 195800
    },
    {
      "time": "2026-09-01",
      "open": 267.6000061035156,
      "high": 270.95001220703125,
      "low": 266.0199890136719,
      "close": 269.5,
      "volume": 138800
    },
    {
      "time": "2026-09-02",
      "open": 270.67999267578125,
      "high": 277.739990234375,
      "low": 268.3699951171875,
      "close": 276.4100036621094,
      "volume": 344400
    },
    {
      "time": "2026-09-03",
      "open": 281.1700134277344,
      "high": 285.3599853515625,
      "low": 277.29998779296875,
      "close": 284.3299865722656,
      "volume": 342900
    },
    {
      "time": "2026-09-04",
      "open": 284.45001220703125,
      "high": 306.4100036621094,
      "low": 284.45001220703125,
      "close": 300.760009765625,
      "volume": 486000
    },
    {
      "time": "2026-09-08",
      "open": 296.25,
      "high": 300.7300109863281,
      "low": 281.4100036621094,
      "close": 281.6000061035156,
      "volume": 257800
    },
    {
      "time": "2026-09-09",
      "open": 281.5299987792969,
      "high": 288.1300048828125,
      "low": 279.57000732421875,
      "close": 287.7200012207031,
      "volume": 274800
    },
    {
      "time": "2026-09-10",
      "open": 287.1099853515625,
      "high": 289.0199890136719,
      "low": 278.70001220703125,
      "close": 281.8399963378906,
      "volume": 218100
    },
    {
      "time": "2026-09-11",
      "open": 286.1499938964844,
      "high": 286.3900146484375,
      "low": 277.6499938964844,
      "close": 278.2699890136719,
      "volume": 121100
    },
    {
      "time": "2026-09-14",
      "open": 282.0799865722656,
      "high": 286.239990234375,
      "low": 279.2099914550781,
      "close": 284.82501220703125,
      "volume": 68726
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 421.81519897460936
    },
    {
      "time": "2025-11-24",
      "value": 420.64479858398437
    },
    {
      "time": "2025-11-25",
      "value": 419.6517980957031
    },
    {
      "time": "2025-11-26",
      "value": 418.54539794921874
    },
    {
      "time": "2025-11-28",
      "value": 417.3469982910156
    },
    {
      "time": "2025-12-01",
      "value": 416.2183984375
    },
    {
      "time": "2025-12-02",
      "value": 415.23399841308594
    },
    {
      "time": "2025-12-03",
      "value": 414.36299865722657
    },
    {
      "time": "2025-12-04",
      "value": 413.56639892578124
    },
    {
      "time": "2025-12-05",
      "value": 412.9339990234375
    },
    {
      "time": "2025-12-08",
      "value": 412.333798828125
    },
    {
      "time": "2025-12-09",
      "value": 411.8001989746094
    },
    {
      "time": "2025-12-10",
      "value": 411.44959899902346
    },
    {
      "time": "2025-12-11",
      "value": 411.0205993652344
    },
    {
      "time": "2025-12-12",
      "value": 410.3817993164063
    },
    {
      "time": "2025-12-15",
      "value": 409.60159973144533
    },
    {
      "time": "2025-12-16",
      "value": 409.12119934082034
    },
    {
      "time": "2025-12-17",
      "value": 408.69079956054685
    },
    {
      "time": "2025-12-18",
      "value": 408.23799987792967
    },
    {
      "time": "2025-12-19",
      "value": 407.83359985351564
    },
    {
      "time": "2025-12-22",
      "value": 407.6315997314453
    },
    {
      "time": "2025-12-23",
      "value": 407.25859924316404
    },
    {
      "time": "2025-12-24",
      "value": 406.5873992919922
    },
    {
      "time": "2025-12-26",
      "value": 406.03659912109373
    },
    {
      "time": "2025-12-29",
      "value": 405.48619873046874
    },
    {
      "time": "2025-12-30",
      "value": 404.79619873046875
    },
    {
      "time": "2025-12-31",
      "value": 403.7499987792969
    },
    {
      "time": "2026-01-02",
      "value": 402.5935986328125
    },
    {
      "time": "2026-01-05",
      "value": 401.5569989013672
    },
    {
      "time": "2026-01-06",
      "value": 400.91239868164064
    },
    {
      "time": "2026-01-07",
      "value": 400.3155987548828
    },
    {
      "time": "2026-01-08",
      "value": 399.9359985351563
    },
    {
      "time": "2026-01-09",
      "value": 400.1233984375
    },
    {
      "time": "2026-01-12",
      "value": 400.0263989257812
    },
    {
      "time": "2026-01-13",
      "value": 400.07679870605466
    },
    {
      "time": "2026-01-14",
      "value": 400.07459838867186
    },
    {
      "time": "2026-01-15",
      "value": 400.1439984130859
    },
    {
      "time": "2026-01-16",
      "value": 400.2753985595703
    },
    {
      "time": "2026-01-20",
      "value": 400.39479858398437
    },
    {
      "time": "2026-01-21",
      "value": 400.82099853515626
    },
    {
      "time": "2026-01-22",
      "value": 401.0559985351563
    },
    {
      "time": "2026-01-23",
      "value": 401.10019836425784
    },
    {
      "time": "2026-01-26",
      "value": 401.31079833984376
    },
    {
      "time": "2026-01-27",
      "value": 401.41419799804686
    },
    {
      "time": "2026-01-28",
      "value": 401.502998046875
    },
    {
      "time": "2026-01-29",
      "value": 400.927998046875
    },
    {
      "time": "2026-01-30",
      "value": 400.34879821777344
    },
    {
      "time": "2026-02-02",
      "value": 399.52459838867185
    },
    {
      "time": "2026-02-03",
      "value": 398.6033984375
    },
    {
      "time": "2026-02-04",
      "value": 398.0025982666016
    },
    {
      "time": "2026-02-05",
      "value": 396.8317987060547
    },
    {
      "time": "2026-02-06",
      "value": 395.758798828125
    },
    {
      "time": "2026-02-09",
      "value": 394.3551989746094
    },
    {
      "time": "2026-02-10",
      "value": 392.988798828125
    },
    {
      "time": "2026-02-11",
      "value": 391.708798828125
    },
    {
      "time": "2026-02-12",
      "value": 390.43159912109377
    },
    {
      "time": "2026-02-13",
      "value": 389.06119873046873
    },
    {
      "time": "2026-02-17",
      "value": 387.4599987792969
    },
    {
      "time": "2026-02-18",
      "value": 386.0097985839844
    },
    {
      "time": "2026-02-19",
      "value": 384.5649987792969
    },
    {
      "time": "2026-02-20",
      "value": 383.3005987548828
    },
    {
      "time": "2026-02-23",
      "value": 381.74439880371096
    },
    {
      "time": "2026-02-24",
      "value": 380.04619873046875
    },
    {
      "time": "2026-02-25",
      "value": 378.21399841308596
    },
    {
      "time": "2026-02-26",
      "value": 376.6267987060547
    },
    {
      "time": "2026-02-27",
      "value": 374.9645983886719
    },
    {
      "time": "2026-03-02",
      "value": 373.1743988037109
    },
    {
      "time": "2026-03-03",
      "value": 371.4677990722656
    },
    {
      "time": "2026-03-04",
      "value": 369.9457989501953
    },
    {
      "time": "2026-03-05",
      "value": 368.32539916992187
    },
    {
      "time": "2026-03-06",
      "value": 366.5511993408203
    },
    {
      "time": "2026-03-09",
      "value": 364.8077996826172
    },
    {
      "time": "2026-03-10",
      "value": 362.9389996337891
    },
    {
      "time": "2026-03-11",
      "value": 361.0443994140625
    },
    {
      "time": "2026-03-12",
      "value": 359.0027996826172
    },
    {
      "time": "2026-03-13",
      "value": 357.0047998046875
    },
    {
      "time": "2026-03-16",
      "value": 355.13559997558593
    },
    {
      "time": "2026-03-17",
      "value": 353.23240051269534
    },
    {
      "time": "2026-03-18",
      "value": 351.48
    },
    {
      "time": "2026-03-19",
      "value": 349.8291998291016
    },
    {
      "time": "2026-03-20",
      "value": 348.31339965820314
    },
    {
      "time": "2026-03-23",
      "value": 346.73839965820315
    },
    {
      "time": "2026-03-24",
      "value": 345.04239990234373
    },
    {
      "time": "2026-03-25",
      "value": 343.59179931640625
    },
    {
      "time": "2026-03-26",
      "value": 342.25599975585936
    },
    {
      "time": "2026-03-27",
      "value": 340.81099975585937
    },
    {
      "time": "2026-03-30",
      "value": 339.44359985351565
    },
    {
      "time": "2026-03-31",
      "value": 338.155
    },
    {
      "time": "2026-04-01",
      "value": 336.7920001220703
    },
    {
      "time": "2026-04-02",
      "value": 335.25780029296874
    },
    {
      "time": "2026-04-06",
      "value": 333.745400390625
    },
    {
      "time": "2026-04-07",
      "value": 332.3864001464844
    },
    {
      "time": "2026-04-08",
      "value": 331.2280004882812
    },
    {
      "time": "2026-04-09",
      "value": 330.0510003662109
    },
    {
      "time": "2026-04-10",
      "value": 328.8856005859375
    },
    {
      "time": "2026-04-13",
      "value": 328.38280029296874
    },
    {
      "time": "2026-04-14",
      "value": 328.0572003173828
    },
    {
      "time": "2026-04-15",
      "value": 327.67400024414064
    },
    {
      "time": "2026-04-16",
      "value": 327.4666003417969
    },
    {
      "time": "2026-04-17",
      "value": 327.3086004638672
    },
    {
      "time": "2026-04-20",
      "value": 327.5182000732422
    },
    {
      "time": "2026-04-21",
      "value": 327.48640014648436
    },
    {
      "time": "2026-04-22",
      "value": 327.55559997558595
    },
    {
      "time": "2026-04-23",
      "value": 327.6590002441406
    },
    {
      "time": "2026-04-24",
      "value": 327.7460003662109
    },
    {
      "time": "2026-04-27",
      "value": 327.8161999511719
    },
    {
      "time": "2026-04-28",
      "value": 328.03300048828123
    },
    {
      "time": "2026-04-29",
      "value": 328.4108001708984
    },
    {
      "time": "2026-04-30",
      "value": 328.8314001464844
    },
    {
      "time": "2026-05-01",
      "value": 329.265400390625
    },
    {
      "time": "2026-05-04",
      "value": 329.01940063476565
    },
    {
      "time": "2026-05-05",
      "value": 329.18800048828126
    },
    {
      "time": "2026-05-06",
      "value": 329.3660003662109
    },
    {
      "time": "2026-05-07",
      "value": 329.66320068359374
    },
    {
      "time": "2026-05-08",
      "value": 330.1322003173828
    },
    {
      "time": "2026-05-11",
      "value": 330.58940063476564
    },
    {
      "time": "2026-05-12",
      "value": 330.90580078125
    },
    {
      "time": "2026-05-13",
      "value": 331.01180053710937
    },
    {
      "time": "2026-05-14",
      "value": 331.1672003173828
    },
    {
      "time": "2026-05-15",
      "value": 330.95580017089844
    },
    {
      "time": "2026-05-18",
      "value": 330.92260009765624
    },
    {
      "time": "2026-05-19",
      "value": 330.67059997558596
    },
    {
      "time": "2026-05-20",
      "value": 330.71580017089843
    },
    {
      "time": "2026-05-21",
      "value": 330.86140014648436
    },
    {
      "time": "2026-05-22",
      "value": 331.36679992675784
    },
    {
      "time": "2026-05-26",
      "value": 331.9614001464844
    },
    {
      "time": "2026-05-27",
      "value": 332.5986004638672
    },
    {
      "time": "2026-05-28",
      "value": 333.17900024414064
    },
    {
      "time": "2026-05-29",
      "value": 333.335400390625
    },
    {
      "time": "2026-06-01",
      "value": 333.23960083007813
    },
    {
      "time": "2026-06-02",
      "value": 333.0394012451172
    },
    {
      "time": "2026-06-03",
      "value": 332.71000122070313
    },
    {
      "time": "2026-06-04",
      "value": 332.46160095214844
    },
    {
      "time": "2026-06-05",
      "value": 332.1444012451172
    },
    {
      "time": "2026-06-08",
      "value": 331.8472009277344
    },
    {
      "time": "2026-06-09",
      "value": 331.9094012451172
    },
    {
      "time": "2026-06-10",
      "value": 331.85680114746094
    },
    {
      "time": "2026-06-11",
      "value": 331.7424011230469
    },
    {
      "time": "2026-06-12",
      "value": 331.63320068359377
    },
    {
      "time": "2026-06-15",
      "value": 331.55900024414063
    },
    {
      "time": "2026-06-16",
      "value": 331.53100036621095
    },
    {
      "time": "2026-06-17",
      "value": 331.15320068359375
    },
    {
      "time": "2026-06-18",
      "value": 330.7638006591797
    },
    {
      "time": "2026-06-22",
      "value": 330.3066009521484
    },
    {
      "time": "2026-06-23",
      "value": 329.9088006591797
    },
    {
      "time": "2026-06-24",
      "value": 329.49860107421875
    },
    {
      "time": "2026-06-25",
      "value": 328.7554010009766
    },
    {
      "time": "2026-06-26",
      "value": 328.1356005859375
    },
    {
      "time": "2026-06-29",
      "value": 327.38300048828125
    },
    {
      "time": "2026-06-30",
      "value": 326.2076007080078
    },
    {
      "time": "2026-07-01",
      "value": 324.91540100097654
    },
    {
      "time": "2026-07-02",
      "value": 323.7894012451172
    },
    {
      "time": "2026-07-06",
      "value": 322.88840148925783
    },
    {
      "time": "2026-07-07",
      "value": 322.02220153808594
    },
    {
      "time": "2026-07-08",
      "value": 321.08720153808594
    },
    {
      "time": "2026-07-09",
      "value": 320.3560015869141
    },
    {
      "time": "2026-07-10",
      "value": 319.4596014404297
    },
    {
      "time": "2026-07-13",
      "value": 318.3886016845703
    },
    {
      "time": "2026-07-14",
      "value": 317.2348016357422
    },
    {
      "time": "2026-07-15",
      "value": 316.54940124511717
    },
    {
      "time": "2026-07-16",
      "value": 316.58180114746096
    },
    {
      "time": "2026-07-17",
      "value": 316.2760009765625
    },
    {
      "time": "2026-07-20",
      "value": 315.5156011962891
    },
    {
      "time": "2026-07-21",
      "value": 314.74480102539064
    },
    {
      "time": "2026-07-22",
      "value": 314.14680114746096
    },
    {
      "time": "2026-07-23",
      "value": 313.7084008789063
    },
    {
      "time": "2026-07-24",
      "value": 313.6030004882812
    },
    {
      "time": "2026-07-27",
      "value": 313.79600036621093
    },
    {
      "time": "2026-07-28",
      "value": 314.1224005126953
    },
    {
      "time": "2026-07-29",
      "value": 315.0094006347656
    },
    {
      "time": "2026-07-30",
      "value": 314.6000006103516
    },
    {
      "time": "2026-07-31",
      "value": 314.22600036621094
    },
    {
      "time": "2026-08-03",
      "value": 313.7648004150391
    },
    {
      "time": "2026-08-04",
      "value": 313.08020080566405
    },
    {
      "time": "2026-08-05",
      "value": 312.10860107421877
    },
    {
      "time": "2026-08-06",
      "value": 310.9324011230469
    },
    {
      "time": "2026-08-07",
      "value": 309.6278009033203
    },
    {
      "time": "2026-08-10",
      "value": 308.4014007568359
    },
    {
      "time": "2026-08-11",
      "value": 307.3998010253906
    },
    {
      "time": "2026-08-12",
      "value": 306.4918005371094
    },
    {
      "time": "2026-08-13",
      "value": 305.5856005859375
    },
    {
      "time": "2026-08-14",
      "value": 304.7496008300781
    },
    {
      "time": "2026-08-17",
      "value": 303.8346008300781
    },
    {
      "time": "2026-08-18",
      "value": 302.6148007202148
    },
    {
      "time": "2026-08-19",
      "value": 301.5592007446289
    },
    {
      "time": "2026-08-20",
      "value": 300.26980072021485
    },
    {
      "time": "2026-08-21",
      "value": 298.9848007202148
    },
    {
      "time": "2026-08-24",
      "value": 297.67420074462893
    },
    {
      "time": "2026-08-25",
      "value": 296.46380096435547
    },
    {
      "time": "2026-08-26",
      "value": 295.2016012573242
    },
    {
      "time": "2026-08-27",
      "value": 293.93040130615236
    },
    {
      "time": "2026-08-28",
      "value": 293.1080014038086
    },
    {
      "time": "2026-08-31",
      "value": 292.2356015014648
    },
    {
      "time": "2026-09-01",
      "value": 291.32060150146486
    },
    {
      "time": "2026-09-02",
      "value": 290.48380157470706
    },
    {
      "time": "2026-09-03",
      "value": 289.82020111083983
    },
    {
      "time": "2026-09-04",
      "value": 289.81900115966795
    },
    {
      "time": "2026-09-08",
      "value": 289.4162014770508
    },
    {
      "time": "2026-09-09",
      "value": 289.2136013793945
    },
    {
      "time": "2026-09-10",
      "value": 289.02700103759764
    },
    {
      "time": "2026-09-11",
      "value": 288.86040069580076
    },
    {
      "time": "2026-09-14",
      "value": 288.78910064697266
    }
  ],
  "analysis": null
}